Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,461.76 -10.41 (-0.14%) BTC-USD
17,179.46 +324.54 (+1.93%) CMC Crypto 200
404.84 +10.15 (+2.57%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:530.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00530000 | 2022-12-05 9:30AM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| NFLX230120C00530000 | 2022-12-08 11:04AM EST | 2023-01-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 25.00% |
| NFLX230317C00530000 | 2022-12-08 2:04PM EST | 2023-03-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 25.00% |
| NFLX230616C00530000 | 2022-12-02 11:07AM EST | 2023-06-16 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| NFLX230721C00530000 | 2022-12-07 1:05PM EST | 2023-07-21 | 5.44 | 0.00 | 0.00 | 0.00 | - | 36 | 57 | 12.50% |
| NFLX230915C00530000 | 2022-12-06 11:45AM EST | 2023-09-15 | 7.84 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 12.50% |
| NFLX240119C00530000 | 2022-12-05 3:20PM EST | 2024-01-19 | 15.97 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 12.50% |
| NFLX240621C00530000 | 2022-12-07 10:58AM EST | 2024-06-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 34 | 374 | 6.25% |
| NFLX250117C00530000 | 2022-12-08 10:00AM EST | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00530000 | 2022-12-08 3:08PM EST | 2022-12-16 | 221.75 | 0.00 | 0.00 | 0.00 | - | 65 | 19 | 0.00% |
| NFLX230120P00530000 | 2022-12-08 3:13PM EST | 2023-01-20 | 220.45 | 0.00 | 0.00 | 0.00 | - | 2,035 | 310 | 0.00% |
| NFLX230317P00530000 | 2022-11-30 2:22PM EST | 2023-03-17 | 226.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX230616P00530000 | 2022-12-02 3:16PM EST | 2023-06-16 | 208.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230721P00530000 | 2022-12-01 9:37AM EST | 2023-07-21 | 219.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230915P00530000 | 2022-12-08 10:14AM EST | 2023-09-15 | 219.65 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NFLX240119P00530000 | 2022-10-17 1:19PM EST | 2024-01-19 | 282.54 | 233.75 | 240.40 | 0.00 | - | 3 | 1 | 50.41% |
© 2022 Yahoo. All rights reserved.
